Indicators

Southstate Corp (NY: SSB )

77.37 +0.18 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	78.66	78.66	76.64	77.37	652,884	+0.18(+0.23%)
May 24, 2024	76.75	77.26	75.85	77.19	500,060	+0.99(+1.30%)
May 23, 2024	78.43	78.43	75.96	76.20	489,700	-2.05(-2.62%)
May 22, 2024	79.36	79.82	78.07	78.25	663,791	-1.26(-1.58%)
May 21, 2024	80.50	81.20	79.30	79.51	878,714	-0.36(-0.45%)
May 20, 2024	80.56	81.05	79.13	79.87	1,362,361	-0.98(-1.21%)
May 17, 2024	80.80	81.21	80.40	80.85	347,071	+0.44(+0.55%)
May 16, 2024	81.37	81.83	80.26	80.41	222,250	-0.99(-1.22%)
May 15, 2024	81.80	82.38	80.73	81.40	287,522	+0.32(+0.39%)
May 14, 2024	81.36	81.59	80.41	81.08	193,040	+0.97(+1.21%)
May 13, 2024	81.63	81.63	80.09	80.11	311,745	-1.05(-1.29%)
May 10, 2024	80.77	81.38	80.15	81.16	280,987	+0.53(+0.66%)
May 09, 2024	80.54	80.83	79.98	80.63	298,583	+0.33(+0.41%)
May 08, 2024	79.62	80.58	79.26	80.30	329,778	+0.17(+0.21%)
May 07, 2024	80.06	80.63	79.86	80.13	445,018	+0.35(+0.44%)
May 06, 2024	78.99	80.01	78.42	79.78	413,427	+1.72(+2.20%)
May 03, 2024	78.90	79.24	77.93	78.06	286,816	+0.32(+0.41%)
May 02, 2024	78.27	78.27	76.83	77.75	342,605	+0.96(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.